E1 Corporation (KRX:017940)
South Korea
· Delayed Price · Currency is KRW 75,200
+500 (0.67%)
At close: Sep 29, 2025
E1 Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77,400.00 | 77,800.00 | 74,700.00 | 74,700.00 | 74,700.00 | -3.24% | 7,016 |
| Sep 25, 2025 | 76,600.00 | 79,000.00 | 75,500.00 | 77,200.00 | 77,200.00 | 1.85% | 13,641 |
| Sep 24, 2025 | 78,500.00 | 78,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -3.07% | 9,596 |
| Sep 23, 2025 | 78,400.00 | 78,700.00 | 77,900.00 | 78,200.00 | 78,200.00 | -0.26% | 7,679 |
| Sep 22, 2025 | 79,300.00 | 79,300.00 | 77,500.00 | 78,400.00 | 78,400.00 | 0.38% | 10,959 |
| Sep 19, 2025 | 80,500.00 | 80,700.00 | 78,100.00 | 78,100.00 | 78,100.00 | -2.25% | 24,188 |
| Sep 18, 2025 | 81,400.00 | 81,700.00 | 79,600.00 | 79,900.00 | 79,900.00 | -1.84% | 10,913 |
| Sep 17, 2025 | 82,000.00 | 82,300.00 | 80,400.00 | 81,400.00 | 81,400.00 | -0.25% | 12,027 |
| Sep 16, 2025 | 83,700.00 | 84,000.00 | 81,000.00 | 81,600.00 | 81,600.00 | -1.69% | 16,959 |
| Sep 15, 2025 | 80,000.00 | 84,500.00 | 79,800.00 | 83,000.00 | 83,000.00 | 4.01% | 35,121 |
| Sep 12, 2025 | 78,500.00 | 80,300.00 | 77,700.00 | 79,800.00 | 79,800.00 | 2.44% | 29,667 |
| Sep 11, 2025 | 78,000.00 | 78,500.00 | 76,700.00 | 77,900.00 | 77,900.00 | -0.38% | 17,283 |
| Sep 10, 2025 | 78,000.00 | 78,500.00 | 77,400.00 | 78,200.00 | 78,200.00 | 1.43% | 12,408 |
| Sep 9, 2025 | 76,800.00 | 77,700.00 | 75,900.00 | 77,100.00 | 77,100.00 | 1.18% | 11,903 |
| Sep 8, 2025 | 76,300.00 | 76,500.00 | 75,200.00 | 76,200.00 | 76,200.00 | 0.79% | 11,915 |
| Sep 5, 2025 | 75,600.00 | 76,800.00 | 75,100.00 | 75,600.00 | 75,600.00 | 0.67% | 12,554 |
| Sep 4, 2025 | 74,600.00 | 75,600.00 | 74,600.00 | 75,100.00 | 75,100.00 | 0.81% | 6,670 |
| Sep 3, 2025 | 75,600.00 | 75,600.00 | 73,800.00 | 74,500.00 | 74,500.00 | -1.46% | 10,752 |
| Sep 2, 2025 | 76,000.00 | 76,150.00 | 74,700.00 | 75,600.00 | 75,600.00 | - | 11,356 |
| Sep 1, 2025 | 74,000.00 | 76,000.00 | 73,700.00 | 75,600.00 | 75,600.00 | 0.93% | 9,188 |
| Aug 29, 2025 | 75,300.00 | 75,600.00 | 74,400.00 | 74,900.00 | 74,900.00 | -0.53% | 9,194 |
| Aug 28, 2025 | 73,100.00 | 75,900.00 | 72,700.00 | 75,300.00 | 75,300.00 | 1.89% | 10,446 |
| Aug 27, 2025 | 74,900.00 | 74,900.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.54% | 6,901 |
| Aug 26, 2025 | 75,000.00 | 75,300.00 | 73,800.00 | 74,300.00 | 74,300.00 | -0.93% | 6,746 |
| Aug 25, 2025 | 74,200.00 | 75,800.00 | 74,100.00 | 75,000.00 | 75,000.00 | 1.21% | 3,301 |
| Aug 22, 2025 | 75,000.00 | 75,800.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.94% | 12,160 |
| Aug 21, 2025 | 75,500.00 | 75,800.00 | 74,800.00 | 74,800.00 | 74,800.00 | -1.06% | 9,043 |
| Aug 20, 2025 | 74,500.00 | 75,700.00 | 72,600.00 | 75,600.00 | 75,600.00 | 0.93% | 21,871 |
| Aug 19, 2025 | 75,700.00 | 75,800.00 | 73,800.00 | 74,900.00 | 74,900.00 | -0.79% | 15,900 |
| Aug 18, 2025 | 77,600.00 | 77,600.00 | 73,200.00 | 75,500.00 | 75,500.00 | -4.91% | 26,907 |
| Aug 14, 2025 | 80,500.00 | 81,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | -1.37% | 13,151 |
| Aug 13, 2025 | 81,300.00 | 81,300.00 | 78,900.00 | 80,500.00 | 80,500.00 | 0.25% | 18,751 |
| Aug 12, 2025 | 81,000.00 | 82,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | 0.38% | 6,962 |
| Aug 11, 2025 | 82,800.00 | 82,800.00 | 79,500.00 | 80,000.00 | 80,000.00 | -1.72% | 10,106 |
| Aug 8, 2025 | 83,800.00 | 83,800.00 | 81,100.00 | 81,400.00 | 81,400.00 | -1.45% | 6,504 |
| Aug 7, 2025 | 83,400.00 | 83,500.00 | 81,800.00 | 82,600.00 | 82,600.00 | 0.12% | 9,103 |
| Aug 6, 2025 | 80,900.00 | 82,800.00 | 80,400.00 | 82,500.00 | 82,500.00 | 1.98% | 14,755 |
| Aug 5, 2025 | 82,600.00 | 83,300.00 | 80,500.00 | 80,900.00 | 80,900.00 | -0.49% | 19,947 |
| Aug 4, 2025 | 79,500.00 | 82,300.00 | 78,300.00 | 81,300.00 | 81,300.00 | 2.91% | 15,580 |
| Aug 1, 2025 | 82,800.00 | 83,200.00 | 78,900.00 | 79,000.00 | 79,000.00 | -4.24% | 25,583 |
| Jul 31, 2025 | 82,900.00 | 83,700.00 | 81,500.00 | 82,500.00 | 82,500.00 | 0.36% | 13,091 |
| Jul 30, 2025 | 83,500.00 | 83,500.00 | 81,100.00 | 82,200.00 | 82,200.00 | -1.32% | 22,808 |
| Jul 29, 2025 | 82,900.00 | 84,600.00 | 82,100.00 | 83,300.00 | 82,850.00 | 0.48% | 15,871 |
| Jul 28, 2025 | 87,600.00 | 87,600.00 | 82,800.00 | 82,900.00 | 82,452.16 | -4.60% | 22,754 |
| Jul 25, 2025 | 87,900.00 | 89,000.00 | 86,500.00 | 86,900.00 | 86,430.55 | - | 7,829 |
| Jul 24, 2025 | 89,400.00 | 89,400.00 | 86,200.00 | 86,900.00 | 86,430.55 | -2.03% | 22,858 |
| Jul 23, 2025 | 90,300.00 | 90,300.00 | 87,000.00 | 88,700.00 | 88,220.83 | -1.99% | 16,510 |
| Jul 22, 2025 | 91,600.00 | 92,300.00 | 88,800.00 | 90,500.00 | 90,011.10 | -0.98% | 23,842 |
| Jul 21, 2025 | 90,800.00 | 91,700.00 | 90,100.00 | 91,400.00 | 90,906.24 | 0.77% | 19,453 |
| Jul 18, 2025 | 93,300.00 | 93,300.00 | 90,000.00 | 90,700.00 | 90,210.02 | -2.79% | 29,978 |